Johnson & Johnson (NY: JNJ )

170.48 +0.28 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 140.88 141.10 138.50 139.28 12,792,400 -1.41(-1.00%)
Jun 27, 2019 142.23 142.50 140.60 140.69 5,233,331 -1.16(-0.82%)
Jun 26, 2019 143.85 143.85 140.76 141.85 7,674,127 -2.39(-1.66%)
Jun 25, 2019 143.27 144.98 143.19 144.24 7,517,057 +1.18(+0.82%)
Jun 24, 2019 142.42 143.70 142.09 143.06 5,894,449 +0.97(+0.68%)
Jun 21, 2019 141.46 142.43 141.01 142.09 11,272,200 -0.12(-0.08%)
Jun 20, 2019 141.25 142.40 141.00 142.21 7,335,465 +1.76(+1.25%)
Jun 19, 2019 140.01 140.97 139.91 140.45 6,393,538 +0.22(+0.16%)
Jun 18, 2019 140.56 140.93 139.79 140.23 7,122,711 +0.79(+0.57%)
Jun 17, 2019 140.00 140.24 139.21 139.44 5,562,489 -0.65(-0.46%)
Jun 14, 2019 141.23 141.49 140.04 140.09 6,548,100 -0.62(-0.44%)
Jun 13, 2019 141.72 141.95 140.21 140.71 7,500,802 -0.97(-0.68%)
Jun 12, 2019 140.30 142.91 140.30 141.68 9,216,567 +1.90(+1.36%)
Jun 11, 2019 139.68 140.66 139.50 139.78 8,230,527 +0.76(+0.55%)
Jun 10, 2019 138.60 139.15 137.60 139.02 4,994,790 +0.47(+0.34%)
Jun 07, 2019 137.59 139.59 137.14 138.55 6,533,900 +1.87(+1.37%)
Jun 06, 2019 134.90 137.66 134.59 136.68 9,115,220 +2.30(+1.71%)
Jun 05, 2019 134.70 135.13 133.86 134.38 6,860,450 +0.65(+0.49%)
Jun 04, 2019 132.60 134.30 132.58 133.73 6,648,900 +2.29(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.